KabuInsight

森尾電機

6647
スタンダード/電気機器/MORIO DENKI CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,659.02,698.02,659.02,698.0+20.0+0.75%300
2026-03-122,703.02,703.02,677.02,678.0-75.0-2.72%500
2026-03-112,659.02,753.02,647.02,753.0+109.0+4.12%700
2026-03-102,605.02,676.02,605.02,644.0+74.0+2.88%1,300
2026-03-092,647.02,647.02,565.02,570.0-110.0-4.10%5,000
2026-03-062,670.02,680.02,658.02,680.0-20.0-0.74%500
2026-03-052,727.02,739.02,674.02,700.0+23.0+0.86%1,800
2026-03-042,762.02,762.02,660.02,677.0-135.0-4.80%2,900
2026-03-032,746.02,812.02,742.02,812.0+66.0+2.40%1,800
2026-03-022,714.02,746.02,709.02,746.0+4.0+0.15%2,400
2026-02-272,783.02,793.02,730.02,742.0-72.0-2.56%3,400
2026-02-262,848.02,848.02,774.02,814.0-35.0-1.23%2,500
2026-02-252,792.02,914.02,765.02,849.0+79.0+2.85%1,500
2026-02-242,749.02,810.02,707.02,770.0+31.0+1.13%2,600
2026-02-202,722.02,740.02,722.02,739.0+67.0+2.51%1,700
2026-02-192,689.02,716.02,671.02,672.0-17.0-0.63%1,600
2026-02-182,699.02,699.02,636.02,689.0-25.0-0.92%2,100
2026-02-172,631.02,714.02,631.02,714.0+67.0+2.53%500
2026-02-162,630.02,680.02,628.02,647.0+17.0+0.65%700
2026-02-132,699.02,740.02,630.02,630.0-119.0-4.33%1,500
2026-02-122,612.02,749.02,588.02,749.0+119.0+4.52%3,900
2026-02-102,640.02,671.02,570.02,630.0-1.0-0.04%6,100
2026-02-092,629.02,677.02,614.02,631.0+102.0+4.03%7,700
2026-02-062,201.02,548.02,201.02,529.0+290.0+12.95%5,300
2026-02-052,205.02,239.02,205.02,239.0+18.0+0.81%1,000
2026-02-042,294.02,294.02,221.02,221.0-83.0-3.60%500
2026-02-032,421.02,421.02,304.02,304.0-95.0-3.96%4,700
2026-02-022,399.02,399.02,399.02,399.00.00.00%—
2026-01-302,391.02,399.02,391.02,399.00.00.00%400
2026-01-292,377.02,399.02,377.02,399.0+22.0+0.93%500
2026-01-282,354.02,377.02,354.02,377.0-27.0-1.12%300
2026-01-272,360.02,422.02,260.02,404.0+44.0+1.86%1,700
2026-01-262,425.02,430.02,360.02,360.0-80.0-3.28%4,700
2026-01-232,489.02,490.02,439.02,440.0+1.0+0.04%1,400
2026-01-222,413.02,439.02,410.02,439.0+20.0+0.83%700
2026-01-212,366.02,419.02,366.02,419.0+22.0+0.92%1,600
2026-01-202,368.02,399.02,349.02,397.0+79.0+3.41%1,900
2026-01-192,275.02,318.02,275.02,318.0+77.0+3.44%900
2026-01-162,237.02,280.02,230.02,241.0-9.0-0.40%1,100
2026-01-152,250.02,250.02,250.02,250.0-50.0-2.17%300
2026-01-142,300.02,300.02,300.02,300.0+42.0+1.86%100
2026-01-132,225.02,258.02,225.02,258.00.00.00%400
2026-01-092,258.02,258.02,258.02,258.00.00.00%100
2026-01-082,258.02,258.02,258.02,258.0-22.0-0.96%100
2026-01-072,279.02,280.02,200.02,280.0+1.0+0.04%2,800
2026-01-062,313.02,313.02,279.02,279.0-11.0-0.48%500
2026-01-052,265.02,290.02,265.02,290.0-10.0-0.43%1,000
2025-12-302,315.02,319.02,300.02,300.00.00.00%700
2025-12-292,297.02,318.02,297.02,300.0+11.0+0.48%1,200
2025-12-262,289.02,289.02,289.02,289.0+9.0+0.39%300
2025-12-252,280.02,280.02,280.02,280.0+13.0+0.57%6,200
2025-12-242,275.02,275.02,267.02,267.0-6.0-0.26%200
2025-12-232,273.02,273.02,236.02,273.00.00.00%1,100
2025-12-222,273.02,273.02,273.02,273.0+34.0+1.52%500
2025-12-192,239.02,239.02,239.02,239.00.00.00%—
2025-12-182,245.02,250.02,222.02,239.0+20.0+0.90%700
2025-12-172,218.02,219.02,218.02,219.0+1.0+0.05%200
2025-12-162,218.02,218.02,218.02,218.0-46.0-2.03%500
2025-12-152,249.02,264.02,236.02,264.0-35.0-1.52%400
2025-12-122,298.02,299.02,213.02,299.00.00.00%1,300
2025-12-112,287.02,299.02,282.02,299.0+10.0+0.44%900
2025-12-102,230.02,297.02,230.02,289.0+74.0+3.34%1,500
2025-12-092,205.02,215.02,200.02,215.0-15.0-0.67%600
2025-12-082,233.02,237.02,230.02,230.0-2.0-0.09%600
2025-12-052,273.02,274.02,232.02,232.0-18.0-0.80%900
2025-12-042,250.02,250.02,250.02,250.00.00.00%200
2025-12-032,217.02,250.02,212.02,250.0-10.0-0.44%500
2025-12-022,300.02,300.02,260.02,260.0+10.0+0.44%700
2025-12-012,204.02,315.02,204.02,250.0+33.0+1.49%1,100
2025-11-282,244.02,264.02,214.02,217.0-27.0-1.20%900
2025-11-272,245.02,245.02,244.02,244.0+49.0+2.23%600
2025-11-262,164.02,212.02,164.02,195.0+37.0+1.71%3,300
2025-11-252,154.02,158.02,154.02,158.0+38.0+1.79%600
2025-11-212,135.02,135.02,120.02,120.0-20.0-0.93%400
2025-11-202,141.02,141.02,140.02,140.00.00.00%600
2025-11-192,208.02,208.02,140.02,140.0-18.0-0.83%1,300
2025-11-182,177.02,180.02,152.02,158.0-62.0-2.79%1,200
2025-11-172,159.02,220.02,159.02,220.0+64.0+2.97%700
2025-11-142,163.02,165.02,156.02,156.0-35.0-1.60%1,000
2025-11-132,184.02,263.02,182.02,191.0-35.0-1.57%1,600
2025-11-122,216.02,276.02,176.02,226.0-36.0-1.59%1,500
2025-11-112,232.02,293.02,232.02,262.0-70.0-3.00%600
2025-11-102,277.02,332.02,277.02,332.0+105.0+4.71%800
2025-11-072,197.02,228.02,197.02,227.0+30.0+1.37%2,700
2025-11-062,297.02,306.02,197.02,197.0+50.0+2.33%3,900
2025-11-052,148.02,167.02,103.02,147.0-101.0-4.49%5,300
2025-11-042,398.02,438.02,201.02,248.0-170.0-7.03%9,700
2025-10-312,399.02,444.02,376.02,418.0+27.0+1.13%3,200
2025-10-302,420.02,430.02,375.02,391.0-29.0-1.20%3,200
2025-10-292,444.02,444.02,402.02,420.0-23.0-0.94%5,600
2025-10-282,298.02,448.02,298.02,443.0+182.0+8.05%6,200
2025-10-272,140.02,358.02,140.02,261.0+128.0+6.00%5,700
2025-10-242,055.02,133.02,055.02,133.0+81.0+3.95%1,800
2025-10-232,056.02,092.02,050.02,052.0-4.0-0.19%600
2025-10-222,050.02,098.02,050.02,056.0+18.0+0.88%3,600
2025-10-212,040.02,050.02,031.02,038.0+16.0+0.79%1,000
2025-10-202,025.02,038.02,011.02,022.0+19.0+0.95%600
2025-10-172,003.02,003.02,003.02,003.0-17.0-0.84%400
2025-10-162,028.02,038.02,020.02,020.0-2.0-0.10%800
2025-10-151,980.02,022.01,980.02,022.0+42.0+2.12%300
2025-10-141,963.01,998.01,963.01,980.00.00.00%2,900
2025-10-101,985.01,985.01,980.01,980.0-20.0-1.00%1,200
2025-10-092,000.02,000.02,000.02,000.0-1.0-0.05%100
2025-10-082,009.02,011.02,001.02,001.0-15.0-0.74%1,000
2025-10-072,014.02,079.02,012.02,016.0+3.0+0.15%1,800
2025-10-062,048.02,048.02,013.02,013.0+17.0+0.85%1,200
2025-10-032,000.02,050.01,972.01,996.0+3.0+0.15%1,900
2025-10-022,010.02,028.01,993.01,993.0-12.0-0.60%900
2025-10-012,000.02,027.02,000.02,005.0+5.0+0.25%800
2025-09-302,000.02,000.02,000.02,000.00.00.00%1,700
2025-09-291,980.02,000.01,980.02,000.0+26.0+1.32%3,300
2025-09-261,976.01,977.01,948.01,974.0+2.0+0.10%1,300
2025-09-251,973.01,976.01,972.01,972.0+7.0+0.36%1,500
2025-09-241,960.01,966.01,960.01,965.0+25.0+1.29%1,300
2025-09-221,946.01,946.01,933.01,940.0-6.0-0.31%500
2025-09-191,946.01,946.01,946.01,946.0+1.0+0.05%200
2025-09-181,945.01,945.01,945.01,945.00.00.00%—
2025-09-171,945.01,945.01,945.01,945.00.00.00%—
2025-09-161,945.01,945.01,945.01,945.0-1.0-0.05%100
2025-09-121,946.01,946.01,946.01,946.0———

直近120営業日分を表示